Skip to main content

Halozyme Therapeutic (NQ: HALO )

40.68 -0.05 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.730 6.990 6.590 6.990 542,291 +0.30(+4.48%)
May 28, 2009 6.750 6.780 6.430 6.690 127,436 +0.02(+0.30%)
May 27, 2009 6.630 6.830 6.630 6.670 134,466 -0.03(-0.45%)
May 26, 2009 6.390 6.750 6.360 6.700 240,818 +0.26(+4.04%)
May 22, 2009 6.500 6.540 6.380 6.440 155,308 -0.03(-0.46%)
May 21, 2009 6.410 6.490 6.250 6.470 177,942 -0.02(-0.31%)
May 20, 2009 6.670 6.840 6.410 6.490 235,919 -0.10(-1.52%)
May 19, 2009 6.700 6.700 6.400 6.590 207,117 -0.13(-1.93%)
May 18, 2009 6.210 6.770 6.122 6.720 441,195 +0.58(+9.45%)
May 15, 2009 6.090 6.180 5.940 6.140 252,031 +0.03(+0.49%)
May 14, 2009 5.960 6.190 5.800 6.110 274,700 +0.16(+2.69%)
May 13, 2009 5.810 6.020 5.680 5.950 269,437 +0.01(+0.17%)
May 12, 2009 5.900 6.120 5.830 5.940 217,932 -0.18(-2.94%)
May 11, 2009 6.270 6.390 5.990 6.120 253,225 -0.31(-4.82%)
May 08, 2009 5.790 6.430 5.600 6.430 354,848 +0.62(+10.67%)
May 07, 2009 6.050 6.090 5.750 5.810 203,337 -0.13(-2.19%)
May 06, 2009 6.400 6.400 5.840 5.940 252,094 -0.42(-6.60%)
May 05, 2009 6.440 6.440 6.050 6.360 222,496 -0.14(-2.15%)
May 04, 2009 6.350 6.550 6.200 6.500 188,849 +0.17(+2.69%)
May 01, 2009 6.320 6.400 6.090 6.330 264,847 +0.01(+0.16%)
Apr 30, 2009 6.510 6.900 6.320 6.320 384,357 -0.23(-3.51%)
Apr 29, 2009 6.300 6.700 6.290 6.550 624,709 +0.45(+7.38%)
Apr 28, 2009 5.990 6.220 5.950 6.100 129,891 +0.03(+0.49%)
Apr 27, 2009 6.250 6.250 5.930 6.070 258,104 -0.13(-2.10%)
Apr 24, 2009 5.950 6.230 5.800 6.200 344,958 +0.34(+5.80%)
Apr 23, 2009 5.860 6.050 5.830 5.860 328,120 +0.02(+0.34%)
Apr 22, 2009 5.510 6.000 5.410 5.840 388,902 +0.24(+4.29%)
Apr 21, 2009 5.120 5.600 5.120 5.600 184,237 +0.47(+9.16%)
Apr 20, 2009 5.530 5.600 5.065 5.130 205,971 -0.56(-9.84%)
Apr 17, 2009 5.700 5.798 5.520 5.690 236,969 +0.01(+0.18%)
Apr 16, 2009 5.360 5.730 5.140 5.680 235,244 +0.36(+6.77%)
Apr 15, 2009 5.160 5.440 5.080 5.320 154,178 +0.13(+2.50%)
Apr 14, 2009 5.540 5.710 5.170 5.190 210,214 -0.47(-8.30%)
Apr 13, 2009 5.740 5.790 5.480 5.660 198,187 -0.18(-3.08%)
Apr 09, 2009 5.530 5.870 5.470 5.840 311,679 +0.45(+8.35%)
Apr 08, 2009 5.380 5.600 5.280 5.390 143,989 +0.04(+0.75%)
Apr 07, 2009 5.650 5.700 5.250 5.350 204,655 -0.41(-7.12%)
Apr 06, 2009 5.870 6.040 5.650 5.760 182,599 -0.22(-3.68%)
Apr 03, 2009 6.180 6.180 5.800 5.980 211,832 -0.23(-3.70%)
Apr 02, 2009 5.990 6.210 5.940 6.210 374,750 +0.27(+4.55%)
Apr 01, 2009 5.360 5.950 5.270 5.940 316,130 +0.48(+8.79%)
Mar 31, 2009 5.590 5.680 5.450 5.460 217,739 -0.06(-1.09%)
Mar 30, 2009 5.520 5.710 5.460 5.520 230,762 -0.31(-5.32%)
Mar 26, 2009 5.770 5.830 5.410 5.830 291,856 +0.17(+3.00%)
Mar 25, 2009 5.040 5.840 5.040 5.660 645,442 +0.66(+13.20%)
Mar 24, 2009 4.890 5.030 4.790 5.000 212,319 +0.01(+0.20%)
Mar 23, 2009 4.800 4.990 4.540 4.990 270,291 +0.44(+9.67%)
Mar 20, 2009 5.060 5.140 4.540 4.550 305,027 -0.45(-9.00%)
Mar 19, 2009 5.170 5.210 4.800 5.000 132,485 -0.10(-1.96%)
Mar 18, 2009 5.100 5.340 4.940 5.100 205,008 -0.24(-4.49%)
Mar 17, 2009 4.790 5.340 4.690 5.340 259,711 +0.53(+11.02%)
Mar 16, 2009 5.000 5.270 4.730 4.810 262,980 -0.12(-2.43%)
Mar 13, 2009 4.990 5.140 4.810 4.930 169,738 -0.04(-0.80%)
Mar 12, 2009 4.400 5.140 4.400 4.970 343,085 +0.57(+12.95%)
Mar 11, 2009 4.820 5.040 4.400 4.400 809,349 -0.35(-7.37%)
Mar 10, 2009 4.490 4.930 4.490 4.750 511,908 +0.18(+3.94%)
Mar 09, 2009 4.590 5.110 4.530 4.570 238,244 -0.09(-1.93%)
Mar 06, 2009 4.390 4.840 4.370 4.660 182,562 +0.32(+7.37%)
Mar 05, 2009 4.470 4.690 4.330 4.340 273,542 -0.24(-5.24%)
Mar 04, 2009 4.320 4.620 4.210 4.580 276,748 +0.48(+11.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.